YENTEN Historical Data - YTNGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
YENTEN (Cryptocurrency:YTNGBP)
YENTEN (Cryptocurrency:YTNGBP) Historical

YENTEN (YTNGBP)

0.00101

-0.000011

( -1.03% )

Updated: 20:02:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	-0.00035513	-26.0233318189	0.00136466	0.00207256	0.00022749	28012.8880594	CX
52	0.00027624	37.6713169415	0.00073329	0.00217541	0.00019743	14522.6408452	CX
156	-0.00359458	-78.0732866938	0.00460411	0.00558517	0.00019743	27108.2246717	CX
260	-0.00107185	-51.4970836656	0.00208138	0.00811161	0.000156	42529.1192206	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225000	0.00101896	-3.9E-5	-3.69	0.00136466	0.00143742	0.00100635	0
1713138600	0.00105804	3.0E-6	0.28	0.0010485	0.0010621	0.00101349	0
1713052200	0.00105477	-2.9E-5	-2.68	0.00108366	0.00109668	0.00100337	0
1712965800	0.00108368	-3.3E-5	-2.96	0.00111859	0.00113741	0.00106283	0
1712879400	0.00111631	-8.0E-6	-0.71	0.00112378	0.001135	0.00111046	0
1712793000	0.00112452	3.4E-5	3.12	0.00109091	0.0011328	0.00107395	0
1712706600	0.00109087	-3.9E-5	-3.45	0.00112873	0.0011295	0.00107873	0
1712620200	0.00112986	3.6E-5	3.29	0.00136466	0.00143742	0.0010988	0
1712533800	0.00109415	8.0E-6	0.74	0.00108492	0.0011049	0.00108469	0
1712447400	0.0010862	1.4E-5	1.31	0.0010693	0.00109744	0.00106566	0
1712361000	0.00107232	-1.0E-5	-0.92	0.00108235	0.00108657	0.00105003	0
1712274600	0.0010823	3.7E-5	3.54	0.00104458	0.00109232	0.0010295	0
1712188200	0.00104558	4.0E-6	0.38	0.00104166	0.00106027	0.00102902	0
1712101800	0.0010418	-7.1E-5	-6.38	0.00110962	0.00110978	0.0010292	0
1712015400	0.00111232	-8.0E-6	-0.71	0.00136466	0.00143742	0.00108791	0
1711929000	0.00111996	1.9E-5	1.73	0.00110168	0.00112019	0.00110168	0
1711842600	0.00110069	-6.0E-6	-0.54	0.00110638	0.0011121	0.00109896	0
1711756200	0.00110656	-1.5E-5	-1.34	0.00112007	0.0011216	0.00109506	0
1711669800	0.00112151	2.5E-5	2.28	0.00110148	0.00113136	0.0010911	0
1711583400	0.00109683	-5.0E-6	-0.45	0.00109999	0.00112586	0.00108148	0
1711497000	0.00110223	4.0E-6	0.36	0.00109823	0.00111999	0.00109378	0
1711410600	0.00109822	3.0E-5	2.81	0.00136466	0.00143742	0.00105493	0
1711324200	0.00106789	4.6E-5	4.50	0.00102094	0.00107167	0.00101516	0
1711237800	0.00102148	1.3E-5	1.29	0.00101177	0.00104676	0.00100099	0
1711151400	0.00100846	-2.5E-5	-2.42	0.00103521	0.00105361	0.00099105	0
1711065000	0.00103329	-2.8E-5	-2.64	0.00106049	0.00106647	0.00102848	0
1710978600	0.0010615	8.8E-5	9.04	0.00097619	0.00106392	0.00095616	0
1710892200	0.00097389	-8.9E-5	-8.37	0.00106265	0.00106766	0.00097201	0
1710805800	0.00106302	-7.0E-6	-0.65	0.00136466	0.00143742	0.00104553	0
1710719400	0.00106974	4.5E-5	4.39	0.00103412	0.00107899	0.00101749	0
1710633000	0.00102426	-7.0E-5	-6.40	0.00108976	0.00109825	0.00101926	0
1710546600	0.00109428	-3.0E-5	-2.67	0.00136466	0.00143742	0.00103447	0
1710460200	0.00112395	-1.5E-5	-1.32	0.00113958	0.00115	0.00108143	0
1710373800	0.00113923	2.8E-5	2.52	0.00111129	0.00114495	0.0011089	0
1710287400	0.00111132	2.9E-7	0.03	0.00111415	0.00114142	0.00108152	0
1710201000	0.00111103	4.5E-5	4.22	0.00136466	0.00143742	0.0010796	0
1710114600	0.0010657	1.0E-6	0.09	0.00106467	0.00108325	0.00106012	0
1710028200	0.00106467	2.0E-6	0.19	0.00106141	0.0010682	0.00105831	0
1709941800	0.00106282	1.6E-5	1.53	0.00104514	0.00108	0.00103307	0
1709855400	0.00104651	1.0E-5	0.97	0.00103875	0.00106316	0.00103121	0
1709769000	0.00103623	2.3E-5	2.27	0.0010032	0.0010615	0.00099027	0
1709682600	0.00101326	-5.4E-5	-5.06	0.00107654	0.00108187	0.00088301	0
1709596200	0.00106748	7.3E-5	7.34	0.00136466	0.00143742	0.00100256	0
1709509800	0.00099436	1.5E-5	1.53	0.0009782	0.00099762	0.00097222	0
1709423400	0.00097972	-8.0E-6	-0.81	0.0009863	0.0009863	0.00097289	0
1709337000	0.00098733	1.4E-5	1.44	0.00096895	0.00099758	0.00096256	0
1709250600	0.00097309	5.0E-6	0.52	0.00096366	0.00099652	0.0009306	0
1709164200	0.00096794	7.3E-5	8.16	0.00089666	0.001008	0.00089238	0
1709077800	0.00089512	4.0E-5	4.68	0.00085706	0.00090254	0.00084148	0
1708991400	0.00085533	3.8E-5	4.65	0.00136466	0.00143742	0.00080358	0
1708905000	0.00081689	2.0E-6	0.25	0.00081438	0.0008201	0.00081	0
1708818600	0.00081508	1.2E-5	1.49	0.0008004	0.00081614	0.00079872	0
1708732200	0.00080286	-7.0E-6	-0.86	0.00081216	0.00081367	0.00079769	0
1708645800	0.00081006	-1.1E-5	-1.34	0.00081992	0.00082238	0.0008068	0
1708559400	0.0008213	-6.0E-6	-0.73	0.00082869	0.00082946	0.00080336	0
1708473000	0.00082713	5.0E-6	0.61	0.00082291	0.00083553	0.00080785	0
1708386600	0.00082239	-4.0E-6	-0.48	0.00136466	0.00143742	0.00082081	0
1708300200	0.00082662	5.0E-6	0.61	0.0008203	0.00083059	0.00081458	0
1708213800	0.00082158	-5.0E-6	-0.60	0.00082565	0.00082653	0.00080424	0
1708127400	0.00082646	5.0E-6	0.61	0.0008238	0.00083231	0.00081942	0
1708041000	0.00082144	6.0E-8	0.01	0.00082177	0.00083748	0.00081418	0
1707954600	0.00082138	3.3E-5	4.18	0.00078852	0.00082876	0.00078203	0
1707868200	0.00078869	6.8E-7	0.09	0.00078818	0.00079415	0.0007692	0
1707781800	0.00078801	3.2E-5	4.23	0.00136466	0.00143742	0.00074947	0
1707695400	0.00075581	6.0E-6	0.80	0.00075042	0.00076377	0.0007471	0
1707609000	0.00074977	1.4E-5	1.90	0.00073697	0.00075619	0.00073201	0
1707522600	0.00073538	1.7E-5	2.37	0.0007186	0.00075939	0.00071752	0
1707436200	0.00071802	1.7E-5	2.43	0.00070215	0.00072161	0.00070215	0
1707349800	0.0007006	1.6E-5	2.34	0.00068395	0.00070116	0.0006787	0
1707263400	0.00068422	4.0E-6	0.59	0.00068042	0.00068874	0.00067834	0
1707177000	0.00068058	6.0E-6	0.89	0.00136466	0.00143742	0.0006752	0
1707090600	0.00067447	-5.0E-6	-0.74	0.00068022	0.00068217	0.00066979	0
1707004200	0.00067995	-3.0E-6	-0.44	0.00068509	0.00068509	0.00067829	0
1706917800	0.00068296	7.0E-6	1.04	0.00067676	0.00068528	0.0006715	0
1706831400	0.00067548	4.0E-6	0.60	0.00067136	0.00067741	0.00066081	0
1706745000	0.00067173	-3.0E-6	-0.44	0.00067674	0.00068653	0.00066746	0
1706658600	0.0006747	-7.0E-6	-1.03	0.00067916	0.00069028	0.0006747	0
1706572200	0.00068122	1.9E-5	2.87	0.00136466	0.00143742	0.00066014	0
1706485800	0.00066239	-2.0E-6	-0.30	0.00066405	0.00067374	0.00065745	0
1706399400	0.00066427	5.0E-6	0.76	0.00065944	0.00066519	0.00065239	0
1706313000	0.00065933	3.1E-5	4.94	0.00062859	0.00066465	0.0006274	0
1706226600	0.00062812	-3.0E-6	-0.48	0.0006304	0.00063317	0.00062243	0
1706140200	0.00063143	5.0E-6	0.80	0.00062795	0.00063461	0.0006209	0
1706053800	0.00062624	4.0E-6	0.64	0.000623	0.00063081	0.0006078	0
1705967400	0.00062249	-3.2E-5	-4.89	0.00136466	0.00143742	0.00062219	0
1705881000	0.00065495	-2.0E-6	-0.30	0.000657	0.00065961	0.0006547	0
1705794600	0.0006572	2.0E-6	0.31	0.00065517	0.00065972	0.00065278	0
1705708200	0.00065556	6.0E-6	0.92	0.00065056	0.00066418	0.00063687	0
1705621800	0.00064962	-2.4E-5	-3.56	0.00067394	0.00067576	0.00064067	0
1705535400	0.00067344	-1.0E-5	-1.46	0.00068218	0.00068295	0.00066673	0
1705449000	0.00068356	1.4E-5	2.09	0.00136466	0.00143742	0.00066667	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions